기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Trip com Group Ltd | TCOM | 나스닥 | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
55.70 | 54.95 | 55.80 | 55.70 |
TCOM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
TCOM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 55.70 | 0.80 | 1.46% | 54.00 | 55.72 | 53.89 | 3,140,955 |
14 5월(5) 2024 | 54.90 | 1.34 | 2.50% | 54.00 | 54.93 | 53.87 | 4,472,554 |
11 5월(5) 2024 | 53.56 | 0.34 | 0.64% | 53.39 | 53.96 | 53.15 | 3,564,159 |
10 5월(5) 2024 | 53.22 | -0.07 | -0.13% | 52.70 | 53.33 | 52.12 | 3,757,123 |
09 5월(5) 2024 | 53.29 | 0.59 | 1.12% | 52.42 | 53.555 | 52.38 | 3,613,394 |
08 5월(5) 2024 | 52.70 | -1.17 | -2.17% | 52.91 | 52.91 | 51.81 | 2,807,338 |
07 5월(5) 2024 | 53.87 | 0.57 | 1.07% | 53.40 | 54.29 | 53.12 | 3,587,443 |
04 5월(5) 2024 | 53.30 | 2.36 | 4.63% | 51.62 | 53.38 | 51.30 | 4,988,603 |
03 5월(5) 2024 | 50.94 | 2.20 | 4.51% | 50.10 | 51.29 | 49.795 | 4,498,530 |
02 5월(5) 2024 | 48.74 | 0.48 | 0.99% | 48.18 | 49.35 | 48.06 | 1,722,855 |
01 5월(5) 2024 | 48.26 | -0.87 | -1.77% | 48.89 | 49.22 | 48.24 | 2,941,073 |
30 4월(4) 2024 | 49.13 | -1.47 | -2.91% | 49.00 | 49.51 | 48.63 | 3,832,983 |
27 4월(4) 2024 | 50.60 | 0.18 | 0.36% | 51.755 | 51.89 | 50.35 | 4,542,353 |
26 4월(4) 2024 | 50.42 | -0.18 | -0.36% | 49.92 | 50.44 | 49.64 | 2,555,178 |
25 4월(4) 2024 | 50.60 | 0.12 | 0.24% | 50.80 | 51.255 | 50.30 | 3,249,711 |
24 4월(4) 2024 | 50.48 | 1.13 | 2.29% | 50.00 | 50.60 | 49.82 | 3,371,666 |
23 4월(4) 2024 | 49.35 | 1.35 | 2.81% | 48.47 | 49.45 | 48.30 | 4,052,188 |
20 4월(4) 2024 | 48.00 | -0.72 | -1.48% | 48.46 | 48.46 | 47.615 | 2,236,868 |
19 4월(4) 2024 | 48.72 | 0.46 | 0.95% | 49.45 | 49.45 | 48.585 | 1,987,546 |
18 4월(4) 2024 | 48.26 | -0.41 | -0.84% | 48.67 | 48.79 | 47.91 | 3,114,229 |
17 4월(4) 2024 | 48.67 | -0.53 | -1.08% | 49.55 | 49.70 | 48.67 | 4,058,485 |
16 4월(4) 2024 | 49.20 | 0.35 | 0.72% | 50.14 | 50.635 | 48.86 | 3,015,736 |